Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
CDE Feb 20 2010 10.00 — — — — — 3.90 4.20 — —
CDE Feb 20 2010 12.50 1.72 0.38 28.36 1.90 1.50 1.65 1.80 254 195
CDE Feb 20 2010 15.00 0.30 0.05 20.00 0.40 0.25 0.25 0.30 284 2,819
CDE Feb 20 2010 17.50 0.05 — — 0.10 0.05 0.05 0.10 70 2,868
CDE Feb 20 2010 20.00 0.05 0.01 25.00 0.05 0.02 0.05 0.05 55 3,816
CDE Feb 20 2010 22.50 0.05 — — 0.05 0.05 0.05 0.05 3 828
CDE Feb 20 2010 25.00 0.05 — — 0.05 0.05 0.05 0.05 62 680
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
CDE Feb 20 2010 10.00 0.05 — — 0.05 0.05 — 0.05 150 150
CDE Feb 20 2010 12.50 0.11 -0.14 -56.00 0.11 0.11 0.10 0.20 39 1,122
CDE Feb 20 2010 15.00 1.20 0.20 20.00 1.25 1.00 1.15 1.25 202 2,139
CDE Feb 20 2010 17.50 3.50 -0.40 -10.26 3.50 3.50 3.30 3.70 10 2,352
CDE Feb 20 2010 20.00 5.98 0.48 8.73 5.98 5.98 5.80 6.10 10 2,112
CDE Feb 20 2010 22.50 4.00 0.07 1.78 4.00 4.00 8.00 8.80 5 59
CDE Feb 20 2010 25.00 10.02 3.22 47.35 10.02 10.02 10.50 11.30 4 20
Return to Top